Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 55.23 54.33 54.33 54.33 1,456,364 -0.77(-1.40%)
Dec 30, 2014 55.60 55.62 55.09 55.11 1,631,149 -0.60(-1.08%)
Dec 29, 2014 55.37 55.77 55.32 55.71 1,105,423 +0.39(+0.70%)
Dec 26, 2014 55.00 55.48 55.00 55.32 1,603,643 +0.34(+0.61%)
Dec 24, 2014 54.77 54.98 54.98 54.98 632,318 +0.32(+0.59%)
Dec 23, 2014 54.66 54.77 54.53 54.66 1,609,439 +0.18(+0.34%)
Dec 22, 2014 54.34 54.49 54.16 54.48 1,834,597 +0.20(+0.36%)
Dec 19, 2014 54.32 54.56 54.02 54.28 2,321,159 +0.18(+0.33%)
Dec 18, 2014 53.60 54.12 53.37 54.11 4,997,628 +1.09(+2.05%)
Dec 17, 2014 52.24 53.09 52.12 53.02 1,935,280 +0.96(+1.84%)
Dec 16, 2014 51.87 52.95 51.84 52.06 1,615,519 +0.01(+0.01%)
Dec 15, 2014 52.46 52.75 51.80 52.05 2,178,175 -0.35(-0.66%)
Dec 12, 2014 53.00 53.19 52.40 52.40 1,466,053 -0.88(-1.64%)
Dec 11, 2014 53.05 53.69 53.05 53.28 1,137,312 +0.37(+0.69%)
Dec 10, 2014 53.60 53.74 52.84 52.91 1,739,029 -0.85(-1.58%)
Dec 09, 2014 53.20 53.77 53.17 53.76 2,483,604 +0.14(+0.25%)
Dec 08, 2014 53.62 53.92 53.41 53.62 1,051,188 -0.14(-0.25%)
Dec 05, 2014 53.73 53.78 53.62 53.76 971,496 -0.01(-0.01%)
Dec 04, 2014 53.77 53.89 53.51 53.77 1,013,720 -0.09(-0.16%)
Dec 03, 2014 53.72 53.89 53.69 53.85 1,042,763 +0.14(+0.25%)
Dec 02, 2014 53.39 53.77 53.33 53.72 951,120 +0.33(+0.62%)
Dec 01, 2014 53.34 53.60 53.23 53.39 1,666,433 -0.18(-0.34%)
Nov 28, 2014 53.55 53.80 53.51 53.57 609,271 +0.00(+0.00%)
Nov 26, 2014 53.51 53.57 53.57 53.57 912,472 +0.09(+0.17%)
Nov 25, 2014 53.59 53.64 53.28 53.48 1,920,124 -0.04(-0.08%)
Nov 24, 2014 53.68 53.69 53.48 53.52 921,232 -0.02(-0.04%)
Nov 21, 2014 53.75 53.81 53.32 53.54 1,205,215 +0.24(+0.45%)
Nov 20, 2014 53.07 53.35 53.05 53.30 1,546,638 +0.04(+0.08%)
Nov 19, 2014 53.30 53.34 53.04 53.26 1,347,199 -0.07(-0.13%)
Nov 18, 2014 53.17 53.49 53.12 53.33 904,985 +0.21(+0.40%)
Nov 17, 2014 52.74 53.18 52.73 53.12 1,423,980 +0.29(+0.54%)
Nov 14, 2014 53.03 53.09 52.77 52.84 779,885 -0.24(-0.45%)
Nov 13, 2014 53.33 53.43 52.96 53.07 1,943,926 -0.19(-0.36%)
Nov 12, 2014 53.29 53.32 53.06 53.26 667,629 -0.22(-0.42%)
Nov 11, 2014 53.64 53.65 53.36 53.49 1,103,887 -0.12(-0.22%)
Nov 10, 2014 53.42 53.62 53.34 53.60 1,765,776 +0.20(+0.38%)
Nov 07, 2014 53.16 53.40 53.03 53.40 1,554,333 +0.18(+0.34%)
Nov 06, 2014 53.54 53.54 52.89 53.22 1,140,948 -0.27(-0.51%)
Nov 05, 2014 53.30 53.52 53.16 53.49 1,016,144 +0.48(+0.91%)
Nov 04, 2014 53.12 53.32 52.84 53.01 1,246,120 -0.18(-0.33%)
Nov 03, 2014 53.11 53.34 53.03 53.18 1,776,999 +0.12(+0.22%)
Oct 31, 2014 53.21 53.21 52.76 53.07 1,174,712 +0.39(+0.73%)
Oct 30, 2014 51.92 52.79 51.92 52.68 1,130,550 +0.66(+1.27%)
Oct 29, 2014 52.17 52.33 51.59 52.02 1,496,807 -0.07(-0.13%)
Oct 28, 2014 51.76 52.14 51.58 52.09 1,528,540 +0.52(+1.00%)
Oct 27, 2014 51.43 51.58 51.58 51.57 1,349,527 -0.01(-0.01%)
Oct 24, 2014 51.19 51.59 51.12 51.58 1,241,755 +0.41(+0.81%)
Oct 23, 2014 51.09 51.48 51.02 51.17 1,465,115 +0.45(+0.90%)
Oct 22, 2014 50.90 51.25 50.70 50.71 1,466,213 -0.07(-0.15%)
Oct 21, 2014 50.21 50.82 50.08 50.78 2,337,002 +0.67(+1.34%)
Oct 20, 2014 49.43 50.13 49.43 50.11 1,674,572 +0.57(+1.15%)
Oct 17, 2014 49.73 49.76 49.29 49.54 1,664,222 +0.39(+0.79%)
Oct 16, 2014 48.38 49.35 48.33 49.16 2,334,448 +0.18(+0.36%)
Oct 15, 2014 49.37 49.22 47.95 48.98 2,927,776 -0.39(-0.78%)
Oct 14, 2014 49.24 49.83 49.07 49.37 2,182,088 +0.35(+0.72%)
Oct 13, 2014 49.39 49.75 48.99 49.01 2,047,732 -0.41(-0.82%)
Oct 10, 2014 49.46 49.98 49.41 49.42 1,579,140 -0.03(-0.06%)
Oct 09, 2014 50.33 50.47 49.43 49.45 953,086 -0.98(-1.94%)
Oct 08, 2014 49.50 50.45 49.43 50.43 779,255 +0.94(+1.89%)
Oct 07, 2014 49.81 50.02 49.49 49.49 924,120 -0.51(-1.02%)
Oct 06, 2014 50.17 50.26 49.79 50.00 993,366 -0.05(-0.09%)
Oct 03, 2014 49.93 50.13 49.72 50.04 1,180,706 +0.37(+0.74%)
Oct 02, 2014 49.67 49.89 49.31 49.68 1,509,366 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.